ULTRACEMCO
Ultratech Cement Limited
Historical option data for ULTRACEMCO
24 Apr 2026 01:39 PM IST
| ULTRACEMCO 28-Apr-2026 (4d) 13300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.01
Theta: -4.98
Gamma: 0.00011
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 12077.00 | 7.25 | -102.2 | 46.16 | 11 | 0 | 2 | |||||||||
| 23 Apr | 12167.00 | 109.45 | 0 | - | 0 | 0 | 2 | |||||||||
| 22 Apr | 12193.00 | 109.45 | 0 | - | 2 | 0 | 2 | |||||||||
| 21 Apr | 12039.00 | 109.45 | 0 | - | 2 | 0 | 2 | |||||||||
| 20 Apr | 11917.00 | 109.45 | 0 | - | 2 | 0 | 2 | |||||||||
| 17 Apr | 11886.00 | 109.45 | 0 | - | 2 | 0 | 2 | |||||||||
| 16 Apr | 11826.00 | 109.45 | 0 | - | 2 | 0 | 2 | |||||||||
| 15 Apr | 11785.00 | 109.45 | 0 | - | 2 | 0 | 2 | |||||||||
| 13 Apr | 11502.00 | 109.45 | 0 | - | 2 | 0 | 2 | |||||||||
| 10 Apr | 11589.00 | 109.45 | 0 | - | 2 | 0 | 2 | |||||||||
| 9 Apr | 11448.00 | 109.45 | -11.9 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 11603.00 | 109.45 | -11.9 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 10936.00 | 109.45 | -11.9 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 10955.00 | 109.45 | -11.9 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 10620.00 | 109.45 | -11.9 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 1 Apr | 10714.00 | 109.45 | -11.9 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 10745.00 | 109.45 | -11.9 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 11049.00 | 109.45 | -11.9 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 11204.00 | 109.45 | -11.9 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 10764.00 | 109.45 | -11.9 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 10362.00 | 109.45 | -11.9 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 10934.00 | 109.45 | -11.9 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 10814.00 | 109.45 | -11.9 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 11247.00 | 109.45 | -11.9 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 11116.00 | 109.45 | -11.9 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 11099.00 | 109.45 | -11.9 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 10616.00 | 109.45 | -11.9 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 11089.00 | 109.45 | -11.9 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 11462.00 | 109.45 | -11.9 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 11654.00 | 109.45 | -11.9 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 11378.00 | 109.45 | -11.9 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 11987.00 | 109.45 | -11.9 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 12288.00 | 109.45 | -11.9 | 20.43 | 2 | 0 | 2 | |||||||||
| 4 Mar | 12107.00 | 121.35 | -304.8 | 23.83 | 2 | 0 | 0 | |||||||||
| 2 Mar | 12521.00 | 426.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 12677.00 | 426.15 | 0 | 2 | 0 | 0 | 0 | |||||||||
| 26 Feb | 12937.00 | 426.15 | 0 | 0.51 | 0 | 0 | 0 | |||||||||
| 25 Feb | 13041.00 | 426.15 | 0 | 0.17 | 0 | 0 | 0 | |||||||||
For Ultratech Cement Limited - strike price 13300 expiring on 28APR2026
Delta for 13300 CE is 0.03
Historical price for 13300 CE is as follows
On 24 Apr ULTRACEMCO was trading at 12077.00. The strike last trading price was 7.25, which was -102.2 lower than the previous day. The implied volatity was 46.16, the open interest changed by 0 which decreased total open position to 2
On 23 Apr ULTRACEMCO was trading at 12167.00. The strike last trading price was 109.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 Apr ULTRACEMCO was trading at 12193.00. The strike last trading price was 109.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Apr ULTRACEMCO was trading at 12039.00. The strike last trading price was 109.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Apr ULTRACEMCO was trading at 11917.00. The strike last trading price was 109.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Apr ULTRACEMCO was trading at 11886.00. The strike last trading price was 109.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Apr ULTRACEMCO was trading at 11826.00. The strike last trading price was 109.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 Apr ULTRACEMCO was trading at 11785.00. The strike last trading price was 109.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Apr ULTRACEMCO was trading at 11502.00. The strike last trading price was 109.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Apr ULTRACEMCO was trading at 11589.00. The strike last trading price was 109.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Apr ULTRACEMCO was trading at 11448.00. The strike last trading price was 109.45, which was -11.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr ULTRACEMCO was trading at 11603.00. The strike last trading price was 109.45, which was -11.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr ULTRACEMCO was trading at 10936.00. The strike last trading price was 109.45, which was -11.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr ULTRACEMCO was trading at 10955.00. The strike last trading price was 109.45, which was -11.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr ULTRACEMCO was trading at 10620.00. The strike last trading price was 109.45, which was -11.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr ULTRACEMCO was trading at 10714.00. The strike last trading price was 109.45, which was -11.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar ULTRACEMCO was trading at 10745.00. The strike last trading price was 109.45, which was -11.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar ULTRACEMCO was trading at 11049.00. The strike last trading price was 109.45, which was -11.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar ULTRACEMCO was trading at 11204.00. The strike last trading price was 109.45, which was -11.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar ULTRACEMCO was trading at 10764.00. The strike last trading price was 109.45, which was -11.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar ULTRACEMCO was trading at 10362.00. The strike last trading price was 109.45, which was -11.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar ULTRACEMCO was trading at 10934.00. The strike last trading price was 109.45, which was -11.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar ULTRACEMCO was trading at 10814.00. The strike last trading price was 109.45, which was -11.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar ULTRACEMCO was trading at 11247.00. The strike last trading price was 109.45, which was -11.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar ULTRACEMCO was trading at 11116.00. The strike last trading price was 109.45, which was -11.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar ULTRACEMCO was trading at 11099.00. The strike last trading price was 109.45, which was -11.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar ULTRACEMCO was trading at 10616.00. The strike last trading price was 109.45, which was -11.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ULTRACEMCO was trading at 11089.00. The strike last trading price was 109.45, which was -11.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar ULTRACEMCO was trading at 11462.00. The strike last trading price was 109.45, which was -11.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar ULTRACEMCO was trading at 11654.00. The strike last trading price was 109.45, which was -11.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar ULTRACEMCO was trading at 11378.00. The strike last trading price was 109.45, which was -11.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar ULTRACEMCO was trading at 11987.00. The strike last trading price was 109.45, which was -11.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ULTRACEMCO was trading at 12288.00. The strike last trading price was 109.45, which was -11.9 lower than the previous day. The implied volatity was 20.43, the open interest changed by 0 which decreased total open position to 2
On 4 Mar ULTRACEMCO was trading at 12107.00. The strike last trading price was 121.35, which was -304.8 lower than the previous day. The implied volatity was 23.83, the open interest changed by 0 which decreased total open position to 0
On 2 Mar ULTRACEMCO was trading at 12521.00. The strike last trading price was 426.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ULTRACEMCO was trading at 12677.00. The strike last trading price was 426.15, which was 0 lower than the previous day. The implied volatity was 2, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ULTRACEMCO was trading at 12937.00. The strike last trading price was 426.15, which was 0 lower than the previous day. The implied volatity was 0.51, the open interest changed by 0 which decreased total open position to 0
On 25 Feb ULTRACEMCO was trading at 13041.00. The strike last trading price was 426.15, which was 0 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0
| ULTRACEMCO 28-Apr-2026 (4d) 13300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 12077.00 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 12167.00 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 12193.00 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 12039.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 11917.00 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 11886.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 11826.00 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 11785.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 11502.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 11589.00 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 11448.00 | 614.15 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 11603.00 | 614.15 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 10936.00 | 614.15 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 10955.00 | 614.15 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 10620.00 | 614.15 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 10714.00 | 614.15 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 10745.00 | 614.15 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 11049.00 | 614.15 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 11204.00 | 614.15 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 10764.00 | 614.15 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 10362.00 | 614.15 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 10934.00 | 614.15 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 10814.00 | 614.15 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 11247.00 | 614.15 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 11116.00 | 614.15 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 11099.00 | 614.15 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 10616.00 | 614.15 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 11089.00 | 614.15 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 11462.00 | 614.15 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 11654.00 | 614.15 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 11378.00 | 614.15 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 11987.00 | 614.15 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 12288.00 | 614.15 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 12107.00 | 614.15 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 12521.00 | 614.15 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 12677.00 | 614.15 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 12937.00 | 614.15 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 13041.00 | 614.15 | 0 | 0 | 0 | 0 | 0 |
For Ultratech Cement Limited - strike price 13300 expiring on 28APR2026
Delta for 13300 PE is -
Historical price for 13300 PE is as follows
On 24 Apr ULTRACEMCO was trading at 12077.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr ULTRACEMCO was trading at 12167.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr ULTRACEMCO was trading at 12193.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr ULTRACEMCO was trading at 12039.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr ULTRACEMCO was trading at 11917.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr ULTRACEMCO was trading at 11886.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr ULTRACEMCO was trading at 11826.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr ULTRACEMCO was trading at 11785.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr ULTRACEMCO was trading at 11502.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr ULTRACEMCO was trading at 11589.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr ULTRACEMCO was trading at 11448.00. The strike last trading price was 614.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr ULTRACEMCO was trading at 11603.00. The strike last trading price was 614.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr ULTRACEMCO was trading at 10936.00. The strike last trading price was 614.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr ULTRACEMCO was trading at 10955.00. The strike last trading price was 614.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr ULTRACEMCO was trading at 10620.00. The strike last trading price was 614.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr ULTRACEMCO was trading at 10714.00. The strike last trading price was 614.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar ULTRACEMCO was trading at 10745.00. The strike last trading price was 614.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar ULTRACEMCO was trading at 11049.00. The strike last trading price was 614.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar ULTRACEMCO was trading at 11204.00. The strike last trading price was 614.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar ULTRACEMCO was trading at 10764.00. The strike last trading price was 614.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar ULTRACEMCO was trading at 10362.00. The strike last trading price was 614.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar ULTRACEMCO was trading at 10934.00. The strike last trading price was 614.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar ULTRACEMCO was trading at 10814.00. The strike last trading price was 614.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar ULTRACEMCO was trading at 11247.00. The strike last trading price was 614.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar ULTRACEMCO was trading at 11116.00. The strike last trading price was 614.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar ULTRACEMCO was trading at 11099.00. The strike last trading price was 614.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar ULTRACEMCO was trading at 10616.00. The strike last trading price was 614.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ULTRACEMCO was trading at 11089.00. The strike last trading price was 614.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar ULTRACEMCO was trading at 11462.00. The strike last trading price was 614.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar ULTRACEMCO was trading at 11654.00. The strike last trading price was 614.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar ULTRACEMCO was trading at 11378.00. The strike last trading price was 614.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar ULTRACEMCO was trading at 11987.00. The strike last trading price was 614.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ULTRACEMCO was trading at 12288.00. The strike last trading price was 614.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar ULTRACEMCO was trading at 12107.00. The strike last trading price was 614.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar ULTRACEMCO was trading at 12521.00. The strike last trading price was 614.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ULTRACEMCO was trading at 12677.00. The strike last trading price was 614.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ULTRACEMCO was trading at 12937.00. The strike last trading price was 614.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb ULTRACEMCO was trading at 13041.00. The strike last trading price was 614.15, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
